新恒汇（301678）历史行情

以下为新恒汇近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	53.000	51.260	53.620	51.000	-2.050	-3.845%	570.79万	2.97亿	4.107%
2026-10-01	53.000	51.260	53.620	51.000	-2.050	-3.845%	570.79万	2.97亿	4.107%
2026-09-30	53.000	51.260	53.620	51.000	-2.050	-3.845%	5.71万	0.00亿	0.000%
2026-09-29	51.800	53.310	54.390	51.020	1.510	2.915%	6.56万	0.00亿	0.000%
2026-09-28	55.000	51.800	55.000	50.880	-3.920	-7.035%	9.46万	0.00亿	0.000%
2026-09-27	56.650	55.720	58.470	54.270	-3.500	-5.910%	1,317.90万	7.37亿	9.483%
2026-09-24	56.650	55.720	58.470	54.270	-3.500	-5.910%	13.18万	0.00亿	0.000%
2026-09-23	51.800	59.220	60.490	50.700	7.420	14.324%	17.03万	0.00亿	0.000%
2026-09-22	53.000	51.800	54.330	50.020	1.310	2.595%	9.49万	0.00亿	0.000%
2026-09-21	50.220	50.490	51.170	49.300	0.280	0.558%	6.22万	0.00亿	0.000%
2026-09-18	49.580	50.210	51.450	48.230	1.030	2.094%	8.45万	0.00亿	0.000%
2026-09-17	44.600	49.180	50.300	44.600	4.040	8.950%	9.07万	0.00亿	0.000%
2026-09-16	43.210	45.140	45.450	43.210	1.710	3.937%	2.47万	0.00亿	0.000%
2026-09-15	43.000	43.430	44.220	42.800	0.280	0.649%	1.36万	0.00亿	0.000%
2026-09-14	42.180	43.150	43.500	41.880	0.470	1.101%	1.53万	0.00亿	0.000%
2026-09-11	43.480	42.680	43.660	41.800	-1.190	-2.713%	1.88万	0.00亿	0.000%
2026-09-10	43.800	43.870	44.350	43.330	-0.290	-0.657%	1.47万	0.00亿	0.000%
2026-09-09	45.000	44.160	45.400	44.060	-0.540	-1.208%	1.67万	0.00亿	0.000%
2026-09-08	44.610	44.700	46.140	44.200	0.070	0.157%	2.31万	0.00亿	0.000%
2026-09-07	44.470	44.630	45.150	44.230	0.480	1.087%	1.76万	0.00亿	0.000%
2026-09-04	44.700	44.150	46.050	43.830	-0.520	-1.164%	2.22万	0.00亿	0.000%
2026-09-03	45.380	44.670	45.560	44.220	-0.210	-0.468%	1.39万	0.00亿	0.000%
2026-09-02	44.480	44.880	45.170	44.200	-0.180	-0.399%	1.35万	0.00亿	0.000%
2026-09-01	45.610	45.060	45.990	44.930	-0.920	-2.001%	1.88万	0.00亿	0.000%
2026-08-31	44.010	45.980	45.990	44.010	1.280	2.864%	1.91万	0.00亿	0.000%
2026-08-28	45.360	44.700	46.100	44.620	-0.690	-1.520%	2.00万	0.00亿	0.000%
2026-08-27	44.240	45.390	45.550	44.040	1.360	3.089%	2.17万	0.00亿	0.000%
2026-08-26	44.400	44.030	44.850	43.580	-0.330	-0.744%	1.44万	0.00亿	0.000%
2026-08-25	43.600	44.360	44.560	42.730	0.080	0.181%	1.96万	0.00亿	0.000%
2026-08-24	44.170	44.280	44.770	43.220	-0.190	-0.427%	2.08万	0.00亿	0.000%
2026-08-21	44.130	44.470	45.070	43.300	-0.210	-0.470%	2.85万	0.00亿	0.000%
2026-08-20	45.490	44.680	46.350	44.330	0.080	0.179%	3.12万	0.00亿	0.000%
2026-08-19	46.860	44.600	46.980	44.400	-2.970	-6.243%	3.30万	0.00亿	0.000%
2026-08-18	46.880	47.570	47.960	46.500	0.310	0.656%	2.89万	0.00亿	0.000%
2026-08-17	45.810	47.260	47.400	45.700	1.360	2.963%	2.78万	0.00亿	0.000%
2026-08-14	45.250	45.900	46.160	45.250	0.700	1.549%	2.36万	0.00亿	0.000%
2026-08-13	47.180	45.200	47.200	45.200	-1.500	-3.212%	2.99万	0.00亿	0.000%
2026-08-12	46.170	46.700	47.280	45.710	0.720	1.566%	3.02万	0.00亿	0.000%
2026-08-11	45.810	45.980	47.230	45.520	0.210	0.459%	3.31万	0.00亿	0.000%
2026-08-10	46.090	45.770	46.150	45.030	0.070	0.153%	2.56万	0.00亿	0.000%
2026-08-07	44.340	45.700	46.100	43.970	0.710	1.578%	3.68万	0.00亿	0.000%
2026-08-06	44.320	44.990	45.350	43.920	-0.030	-0.067%	3.72万	0.00亿	0.000%
2026-08-05	43.010	45.020	45.480	42.880	1.640	3.781%	3.60万	0.00亿	0.000%
2026-08-04	42.010	43.380	43.780	41.400	1.950	4.707%	3.60万	0.00亿	0.000%
2026-08-03	40.730	41.430	41.500	40.270	0.640	1.569%	2.87万	0.00亿	0.000%
2026-07-31	40.880	40.790	42.480	40.380	2.040	5.265%	4.50万	0.00亿	0.000%
2026-07-30	40.200	38.750	40.960	38.060	-1.890	-4.651%	3.21万	0.00亿	0.000%
2026-07-29	41.430	40.640	41.910	39.010	-0.690	-1.669%	3.88万	0.00亿	0.000%
2026-07-28	42.420	41.330	43.130	41.050	-1.560	-3.637%	2.87万	0.00亿	0.000%
2026-07-27	41.860	42.890	42.900	40.830	1.290	3.101%	3.04万	0.00亿	0.000%
2026-07-24	41.400	41.600	42.600	41.100	-0.550	-1.305%	2.82万	0.00亿	0.000%
2026-07-23	43.000	42.150	43.430	41.790	-1.050	-2.431%	3.02万	0.00亿	0.000%
2026-07-22	43.100	43.200	44.850	42.510	-0.370	-0.849%	5.35万	0.00亿	0.000%
2026-07-21	41.000	43.570	43.730	38.400	2.930	7.210%	6.94万	0.00亿	0.000%
2026-07-20	45.710	40.640	46.090	39.210	-4.210	-9.387%	6.32万	0.00亿	0.000%
2026-07-17	48.800	44.850	49.290	44.450	-4.450	-9.026%	4.82万	0.00亿	0.000%
2026-07-16	51.560	49.300	52.590	49.040	-2.700	-5.192%	4.49万	0.00亿	0.000%
2026-07-15	54.570	52.000	55.300	51.340	-2.570	-4.710%	4.03万	0.00亿	0.000%
2026-07-14	55.240	54.570	55.990	52.340	-0.730	-1.320%	4.03万	0.00亿	0.000%
2026-07-13	58.620	55.300	59.990	55.200	-4.100	-6.902%	5.27万	0.00亿	0.000%
2026-07-10	63.540	59.400	65.270	59.400	-3.640	-5.774%	7.63万	0.00亿	0.000%
2026-07-09	63.000	63.040	63.370	60.790	1.030	1.661%	6.65万	0.00亿	0.000%
2026-07-08	63.580	62.010	65.690	60.100	-1.860	-2.912%	4.96万	0.00亿	0.000%
2026-07-07	63.900	63.870	66.000	62.820	-0.480	-0.746%	4.92万	0.00亿	0.000%
2026-07-06	66.000	64.350	67.770	63.360	-1.570	-2.382%	5.79万	0.00亿	0.000%
2026-07-03	66.780	65.920	68.340	64.300	-1.700	-2.514%	8.91万	0.00亿	0.000%
2026-07-02	69.550	67.620	72.860	67.620	-5.880	-8.000%	10.37万	0.00亿	0.000%
2026-07-01	78.880	73.500	79.000	73.010	-5.340	-6.773%	13.34万	0.00亿	0.000%
2026-06-30	73.480	78.840	82.950	73.000	6.430	8.880%	17.17万	0.00亿	0.000%
2026-06-29	69.500	72.410	73.270	65.130	3.710	5.400%	14.17万	0.00亿	0.000%
2026-06-26	66.980	68.700	71.610	64.270	1.320	1.959%	14.36万	0.00亿	0.000%
2026-06-25	60.550	67.380	71.000	58.480	7.130	11.834%	15.55万	0.00亿	0.000%
2026-06-24	59.600	60.250	61.050	58.180	-0.550	-0.905%	6.20万	0.00亿	0.000%
2026-06-23	60.000	60.800	66.660	59.330	0.140	0.231%	7.67万	0.00亿	0.000%
2026-06-22	64.260	60.660	64.990	60.000	-3.390	-5.293%	8.88万	0.00亿	0.000%
2026-06-18	59.880	64.050	68.880	59.880	3.060	5.017%	9.89万	0.00亿	0.000%
2026-06-17	55.250	60.990	62.320	54.540	4.320	7.623%	7.05万	0.00亿	0.000%
2026-06-16	57.500	56.670	57.500	54.900	-1.940	-3.310%	4.89万	0.00亿	0.000%
2026-06-15	62.640	58.610	62.640	57.780	-4.040	-6.449%	6.51万	0.00亿	0.000%
2026-06-12	60.200	62.650	64.850	59.800	2.660	4.434%	8.53万	0.00亿	0.000%
2026-06-11	56.980	59.990	60.550	56.000	2.060	3.556%	4.49万	0.00亿	0.000%
2026-06-10	54.230	57.930	61.770	54.210	2.820	5.117%	5.47万	0.00亿	0.000%
2026-06-09	51.490	55.110	56.360	51.490	4.260	8.378%	3.44万	0.00亿	0.000%
2026-06-08	51.180	50.850	52.330	50.680	-2.300	-4.327%	1.95万	0.00亿	0.000%
2026-06-05	51.890	53.150	54.400	51.320	0.650	1.238%	2.52万	0.00亿	0.000%
2026-06-04	52.310	52.500	53.880	51.300	-1.300	-2.416%	2.92万	0.00亿	0.000%
2026-06-03	50.250	53.800	56.650	50.250	3.600	7.171%	5.09万	0.00亿	0.000%
2026-06-02	53.050	50.200	53.390	49.260	-3.270	-6.116%	3.70万	0.00亿	0.000%
2026-06-01	54.510	53.470	55.500	53.350	-2.040	-3.675%	2.17万	0.00亿	0.000%
2026-05-29	59.980	55.510	60.380	55.130	-3.590	-6.074%	2.94万	0.00亿	0.000%
2026-05-28	61.980	59.100	61.980	58.360	-3.850	-6.116%	3.88万	0.00亿	0.000%
2026-05-27	63.200	62.950	66.520	62.730	-0.440	-0.694%	3.23万	0.00亿	0.000%
2026-05-26	65.970	63.390	66.000	62.600	-3.790	-5.642%	4.39万	0.00亿	0.000%
2026-05-25	64.000	67.180	67.380	61.910	2.680	4.155%	7.21万	0.00亿	0.000%
2026-05-22	65.080	64.500	65.410	63.120	-0.580	-0.891%	5.99万	0.00亿	0.000%
2026-05-21	63.390	65.080	70.500	62.650	1.920	3.040%	9.31万	0.00亿	0.000%
2026-05-20	61.340	63.160	64.350	61.130	1.530	2.483%	4.49万	0.00亿	0.000%
2026-05-19	59.800	61.630	61.660	59.100	1.460	2.426%	2.64万	0.00亿	0.000%
2026-05-18	60.490	60.170	61.490	59.500	-0.500	-0.824%	1.80万	0.00亿	0.000%
2026-05-15	61.020	60.670	62.460	59.310	-0.500	-0.817%	2.91万	0.00亿	0.000%
2026-05-14	63.080	61.170	63.250	61.000	-0.810	-1.307%	2.70万	0.00亿	0.000%
2026-05-13	60.730	61.980	62.270	59.810	0.720	1.175%	2.68万	0.00亿	0.000%
2026-05-12	62.030	61.260	62.340	60.730	-1.210	-1.937%	2.11万	0.00亿	0.000%
2026-05-11	61.480	62.470	63.550	61.200	1.780	2.933%	3.51万	0.00亿	0.000%
2026-05-08	60.000	60.690	61.360	59.200	0.310	0.513%	2.15万	0.00亿	0.000%
2026-05-07	60.510	60.380	60.830	59.960	-0.560	-0.919%	2.10万	0.00亿	0.000%
2026-05-06	59.000	60.940	60.950	58.820	2.650	4.546%	3.31万	0.00亿	0.000%
2026-04-30	57.000	58.290	58.550	56.420	1.480	2.605%	2.22万	0.00亿	0.000%
2026-04-29	56.500	56.810	57.550	56.210	0.010	0.018%	1.55万	0.00亿	0.000%
2026-04-28	59.010	56.800	59.010	56.300	-2.210	-3.745%	2.64万	0.00亿	0.000%
2026-04-27	58.790	59.010	59.680	58.000	0.510	0.872%	1.79万	0.00亿	0.000%
2026-04-24	58.520	58.500	59.650	57.800	-0.360	-0.612%	1.73万	0.00亿	0.000%
2026-04-23	60.490	58.860	60.830	58.030	-1.530	-2.534%	2.51万	0.00亿	0.000%
2026-04-22	58.900	60.390	60.480	57.630	-2.130	-3.407%	3.79万	0.00亿	0.000%
2026-04-21	63.180	62.520	63.200	62.000	-0.880	-1.388%	1.79万	0.00亿	0.000%
2026-04-20	63.780	63.400	63.800	63.050	-0.060	-0.095%	1.62万	0.00亿	0.000%
2026-04-17	62.200	63.460	63.860	62.120	1.010	1.617%	2.07万	0.00亿	0.000%
2026-04-16	62.090	62.450	62.790	61.710	0.360	0.580%	1.34万	0.00亿	0.000%
2026-04-15	63.500	62.090	63.630	61.940	-1.040	-1.647%	1.81万	0.00亿	0.000%
2026-04-14	61.870	63.130	63.430	61.870	1.570	2.550%	2.27万	0.00亿	0.000%
2026-04-13	61.070	61.560	62.240	60.790	-0.180	-0.292%	1.59万	0.00亿	0.000%
2026-04-10	61.110	61.740	63.700	61.110	1.200	1.982%	2.10万	0.00亿	0.000%
2026-04-09	60.780	60.540	61.380	60.150	-0.650	-1.062%	1.74万	0.00亿	0.000%
2026-04-08	59.300	61.190	61.280	59.300	3.080	5.300%	2.44万	0.00亿	0.000%
2026-04-07	58.820	58.110	59.290	58.000	0.000	0.000%	1.74万	0.00亿	0.000%
2026-04-03	58.450	58.330	60.940	57.630	0.000	0.000%	2.50万	0.00亿	0.000%
2026-04-02	59.500	58.300	59.840	57.780	0.000	0.000%	1.25万	0.00亿	0.000%
2026-04-01	59.470	59.790	59.890	59.000	0.000	0.000%	1.83万	0.00亿	0.000%